Vossloh AG

VOSG
🏛️ germany →
89.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.00 39.20 38.75 39.10 0.0M
2022-12-29 39.00 39.30 38.55 39.30 0.0M
2022-12-28 39.40 39.45 38.65 38.75 0.0M
2022-12-27 38.55 39.40 38.55 39.35 0.0M
2022-12-23 38.75 39.00 38.40 38.60 0.0M
2022-12-22 39.20 39.40 38.50 38.55 0.0M
2022-12-21 38.50 39.80 38.50 39.40 0.0M
2022-12-20 39.05 39.05 38.60 38.70 0.0M
2022-12-19 39.25 39.65 39.00 39.25 0.0M
2022-12-16 39.35 39.50 38.75 39.10 0.0M
2022-12-15 40.00 40.00 38.90 39.10 0.0M
2022-12-14 40.00 40.05 39.45 40.00 0.0M
2022-12-13 39.60 40.90 39.50 40.15 0.0M
2022-12-12 39.80 40.00 39.50 39.80 0.0M
2022-12-09 39.70 40.20 39.40 40.20 0.0M
2022-12-08 39.45 40.00 39.45 40.00 0.0M
2022-12-07 40.55 40.60 39.50 39.50 0.0M
2022-12-06 40.90 41.25 40.60 40.80 0.0M
2022-12-05 41.05 41.35 40.90 41.10 0.0M
2022-12-02 41.40 41.75 40.80 41.30 0.0M
2022-12-01 41.70 42.05 40.50 41.60 0.0M
2022-11-30 39.90 41.90 39.80 41.90 0.0M
2022-11-29 39.35 40.15 39.25 40.15 0.0M
2022-11-28 40.40 40.40 39.25 39.50 0.0M
2022-11-25 40.30 40.65 39.25 40.40 0.0M
2022-11-24 40.40 40.90 40.25 40.30 0.0M
2022-11-23 40.30 40.45 39.80 40.45 0.0M
2022-11-22 39.70 40.75 39.70 40.60 0.0M
2022-11-21 40.45 40.45 39.75 39.80 0.0M
2022-11-18 40.00 40.65 40.00 40.30 0.0M
2022-11-17 39.15 40.25 38.90 40.25 0.0M
2022-11-16 38.90 39.40 38.70 39.40 0.0M
2022-11-15 39.45 39.45 38.70 39.15 0.0M
2022-11-14 39.15 39.20 38.25 39.20 0.0M
2022-11-11 38.70 38.90 38.30 38.80 0.0M
2022-11-10 37.65 38.65 37.40 38.50 0.0M
2022-11-09 37.70 37.90 37.10 37.90 0.0M
2022-11-08 38.00 38.10 37.70 37.70 0.0M
2022-11-07 38.45 38.90 38.05 38.20 0.0M
2022-11-04 38.15 39.10 37.90 38.60 0.0M
2022-11-03 37.10 38.10 36.75 38.10 0.0M
2022-11-02 36.65 37.40 36.45 37.15 0.0M
2022-11-01 36.55 37.25 36.45 36.75 0.0M
2022-10-31 36.35 36.70 36.15 36.40 0.0M
2022-10-28 34.95 36.35 34.70 36.15 0.0M
2022-10-27 36.45 36.45 34.65 35.10 0.0M
2022-10-26 34.75 36.80 34.75 36.70 0.0M
2022-10-25 34.00 34.95 33.55 34.85 0.0M
2022-10-24 33.70 34.60 33.55 34.20 0.0M
2022-10-21 33.55 33.85 32.80 33.85 0.0M
2022-10-20 33.60 34.10 33.55 33.90 0.0M
2022-10-19 34.15 34.20 33.30 33.80 0.0M
2022-10-18 33.35 34.40 33.15 34.25 0.0M
2022-10-17 32.05 33.30 31.95 32.95 0.0M
2022-10-14 32.25 32.70 31.70 32.20 0.0M
2022-10-13 31.20 32.10 30.90 32.10 0.0M
2022-10-12 31.25 31.45 30.60 31.10 0.0M
2022-10-11 31.70 31.70 30.60 31.35 0.0M
2022-10-10 31.95 32.05 31.60 31.60 0.0M
2022-10-07 32.70 32.75 31.75 32.10 0.0M
2022-10-06 32.60 32.70 32.35 32.60 0.0M
2022-10-05 33.30 33.30 32.05 32.30 0.0M
2022-10-04 32.25 33.20 32.15 33.15 0.0M
2022-10-03 30.95 31.85 30.50 31.60 0.0M
2022-09-30 30.55 31.20 30.55 31.20 0.0M
2022-09-29 30.50 30.50 29.70 30.30 0.0M
2022-09-28 30.45 30.95 30.20 30.55 0.0M
2022-09-27 31.50 31.50 30.70 31.05 0.0M
2022-09-26 32.35 32.80 31.50 31.55 0.0M
2022-09-23 32.35 33.00 31.50 32.75 0.0M
2022-09-22 32.40 32.70 31.90 32.60 0.0M
2022-09-21 33.00 33.10 32.55 33.05 0.0M
2022-09-20 33.40 33.85 33.05 33.15 0.0M
2022-09-19 33.00 33.65 32.30 33.60 0.0M
2022-09-16 33.05 33.20 32.50 33.00 0.0M
2022-09-15 31.65 33.40 31.65 33.10 0.0M
2022-09-14 31.75 32.35 31.35 31.50 0.0M
2022-09-13 32.90 33.05 32.00 32.20 0.0M
2022-09-12 32.35 33.00 32.30 32.95 0.0M
2022-09-09 31.70 32.20 31.25 32.10 0.0M
2022-09-08 32.45 32.45 31.50 31.80 0.0M
2022-09-07 31.55 32.40 31.45 32.40 0.0M
2022-09-06 32.15 32.20 31.45 31.70 0.0M
2022-09-05 32.05 32.20 31.70 31.95 0.0M
2022-09-02 32.95 32.95 32.35 32.70 0.0M
2022-09-01 33.70 33.70 32.60 32.80 0.0M
2022-08-31 34.80 34.80 33.95 34.05 0.0M
2022-08-30 34.65 34.80 34.45 34.55 0.0M
2022-08-29 33.75 34.45 33.70 34.45 0.0M
2022-08-26 35.10 35.35 33.90 34.00 0.0M
2022-08-25 35.80 35.85 34.85 35.00 0.0M
2022-08-24 35.15 35.80 34.95 35.60 0.0M
2022-08-23 35.20 35.85 35.05 35.25 0.0M
2022-08-22 36.40 36.40 35.20 35.20 0.0M
2022-08-19 36.80 37.55 36.65 36.70 0.0M
2022-08-18 37.30 37.40 36.75 37.20 0.0M
2022-08-17 37.40 38.05 36.80 37.15 0.0M
2022-08-16 36.80 37.75 36.65 37.45 0.0M
2022-08-15 36.70 36.95 36.50 36.70 0.0M
2022-08-12 36.35 37.75 36.35 36.80 0.0M
2022-08-11 37.90 37.95 36.80 37.05 0.0M
2022-08-10 36.70 37.90 36.60 37.55 0.0M
2022-08-09 37.10 37.70 36.60 36.70 0.0M
2022-08-08 36.85 37.75 36.85 37.35 0.0M
2022-08-05 37.35 37.65 36.60 36.60 0.0M
2022-08-04 37.05 38.85 37.05 37.10 0.0M
2022-08-03 34.95 36.95 34.60 36.85 0.0M
2022-08-02 34.75 35.00 34.20 34.80 0.0M
2022-08-01 34.95 34.95 34.50 34.85 0.0M
2022-07-29 34.20 35.20 34.20 34.80 0.0M
2022-07-28 34.05 34.20 33.50 34.00 0.0M
2022-07-27 34.35 34.35 33.55 33.80 0.0M
2022-07-26 34.70 34.70 34.00 34.15 0.0M
2022-07-25 34.95 35.35 34.45 34.65 0.0M
2022-07-22 34.20 35.00 34.15 34.95 0.0M
2022-07-21 34.35 34.60 33.95 34.30 0.0M
2022-07-20 34.65 34.65 34.00 34.25 0.0M
2022-07-19 34.25 35.05 34.20 34.80 0.0M
2022-07-18 34.40 34.75 33.95 34.20 0.0M
2022-07-15 34.20 34.70 34.20 34.50 0.0M
2022-07-14 34.10 34.45 33.50 34.00 0.0M
2022-07-13 33.95 34.25 33.45 33.90 0.0M
2022-07-12 33.80 33.95 32.85 33.80 0.0M
2022-07-11 33.50 34.50 32.90 34.20 0.0M
2022-07-08 32.40 33.60 32.10 33.35 0.0M
2022-07-07 32.15 32.50 32.10 32.30 0.0M
2022-07-06 31.20 31.90 31.00 31.80 0.0M
2022-07-05 31.70 32.05 31.00 31.25 0.0M
2022-07-04 31.20 31.85 30.80 31.75 0.0M
2022-07-01 30.40 31.25 30.00 30.85 0.0M
2022-06-30 30.30 30.50 29.45 30.35 0.0M
2022-06-29 31.60 31.60 30.40 30.75 0.0M
2022-06-28 31.00 31.30 30.70 30.95 0.0M
2022-06-27 30.00 30.85 30.00 30.85 0.0M
2022-06-24 29.60 30.05 29.45 29.75 0.0M
2022-06-23 30.40 30.40 29.30 29.65 0.0M
2022-06-22 31.75 31.75 30.15 30.75 0.0M
2022-06-21 32.70 32.80 32.15 32.15 0.0M
2022-06-20 32.10 32.35 31.60 32.30 0.0M
2022-06-17 31.65 32.65 31.65 31.80 0.0M
2022-06-16 32.90 32.90 31.65 31.95 0.0M
2022-06-15 33.20 33.20 32.55 32.80 0.0M
2022-06-14 33.45 33.45 32.45 32.75 0.0M
2022-06-13 34.15 34.15 32.85 33.10 0.0M
2022-06-10 34.35 34.75 33.65 33.85 0.0M
2022-06-09 34.40 34.85 34.15 34.70 0.0M
2022-06-08 35.00 35.00 34.40 34.50 0.0M
2022-06-07 34.80 34.80 34.20 34.60 0.0M
2022-06-06 35.20 35.20 34.80 34.85 0.0M
2022-06-03 35.35 35.35 34.85 34.95 0.0M
2022-06-02 34.85 35.35 34.70 35.10 0.0M
2022-06-01 33.85 35.20 33.55 34.75 0.0M
2022-05-31 35.25 35.25 33.30 33.30 0.1M
2022-05-30 34.85 35.25 34.85 35.20 0.0M
2022-05-27 33.70 34.70 33.70 34.55 0.0M
2022-05-26 33.35 34.00 33.35 33.75 0.0M
2022-05-25 33.55 33.60 33.15 33.50 0.0M
2022-05-24 34.20 34.25 33.50 33.65 0.0M
2022-05-23 34.30 34.30 33.80 34.25 0.0M
2022-05-20 33.85 34.30 33.45 33.55 0.0M
2022-05-19 33.70 34.00 32.95 33.70 0.0M
2022-05-18 35.30 35.75 34.80 35.10 0.0M
2022-05-17 35.20 36.05 35.10 35.40 0.0M
2022-05-16 35.30 35.65 34.80 35.45 0.0M
2022-05-13 35.00 35.35 34.75 35.35 0.0M
2022-05-12 35.10 35.40 33.30 35.10 0.0M
2022-05-11 35.25 35.25 34.55 35.15 0.0M
2022-05-10 34.75 35.45 34.65 35.05 0.0M
2022-05-09 35.05 35.15 34.20 34.60 0.0M
2022-05-06 35.30 35.30 34.35 35.15 0.0M
2022-05-05 36.80 36.80 35.30 35.35 0.0M
2022-05-04 36.55 36.65 35.95 36.15 0.0M
2022-05-03 36.10 36.85 36.10 36.65 0.0M
2022-05-02 36.55 36.60 35.65 35.85 0.0M
2022-04-29 37.15 37.60 36.35 36.45 0.0M
2022-04-28 36.00 37.85 36.00 36.65 0.0M
2022-04-27 35.20 35.50 34.85 35.45 0.0M
2022-04-26 35.65 35.90 35.10 35.25 0.0M
2022-04-25 35.70 36.00 35.45 35.60 0.0M
2022-04-22 37.65 37.65 35.85 36.25 0.0M
2022-04-21 37.10 38.20 37.10 38.00 0.0M
2022-04-20 36.95 37.30 36.45 37.10 0.0M
2022-04-19 36.35 36.95 36.00 36.75 0.0M
2022-04-14 37.60 37.60 36.15 36.30 0.0M
2022-04-13 38.05 38.25 37.45 37.75 0.0M
2022-04-12 37.30 37.90 37.10 37.80 0.0M
2022-04-11 37.40 37.55 37.00 37.35 0.0M
2022-04-08 37.20 37.55 36.80 37.55 0.0M
2022-04-07 36.85 37.45 36.45 36.70 0.0M
2022-04-06 37.60 37.70 36.55 37.10 0.0M
2022-04-05 38.30 38.50 37.40 37.75 0.0M
2022-04-04 37.65 38.10 37.35 37.95 0.0M
2022-04-01 37.95 38.35 37.60 37.80 0.0M
2022-03-31 38.00 38.40 37.60 37.75 0.0M
2022-03-30 38.60 38.90 37.50 38.10 0.0M
2022-03-29 38.80 39.30 38.25 39.05 0.0M
2022-03-28 38.50 39.65 38.25 38.65 0.0M
2022-03-25 37.85 38.25 37.40 37.95 0.0M
2022-03-24 39.15 39.15 37.70 37.70 0.0M
2022-03-23 40.20 40.25 38.85 39.40 0.0M
2022-03-22 40.35 40.60 39.85 40.10 0.0M
2022-03-21 40.20 40.20 39.65 40.15 0.0M
2022-03-18 40.00 40.25 39.00 40.00 0.0M
2022-03-17 40.20 40.75 39.85 39.95 0.0M
2022-03-16 39.15 40.00 38.95 39.75 0.0M
2022-03-15 39.15 39.15 38.05 38.50 0.0M
2022-03-14 39.60 39.65 38.55 39.25 0.0M
2022-03-11 38.20 39.05 37.75 38.50 0.0M
2022-03-10 37.75 38.50 37.45 37.95 0.0M
2022-03-09 39.00 39.00 37.60 38.00 0.0M
2022-03-08 35.80 37.75 35.80 36.95 0.0M
2022-03-07 36.00 36.95 34.75 36.40 0.0M
2022-03-04 37.50 37.55 36.10 36.90 0.0M
2022-03-03 38.65 38.85 37.65 37.75 0.0M
2022-03-02 38.30 39.00 37.65 38.45 0.0M
2022-03-01 40.30 40.30 38.60 38.75 0.0M
2022-02-28 38.95 40.10 38.90 40.00 0.0M
2022-02-25 41.05 41.05 39.35 40.60 0.0M
2022-02-24 39.95 40.00 38.55 39.50 0.0M
2022-02-23 41.05 42.55 40.40 40.85 0.0M
2022-02-22 40.00 41.40 39.50 40.85 0.0M
2022-02-21 42.70 42.70 41.00 41.00 0.0M
2022-02-18 42.65 43.05 42.25 42.35 0.0M
2022-02-17 43.75 43.95 42.80 43.00 0.0M
2022-02-16 43.85 44.25 43.20 43.40 0.0M
2022-02-15 43.25 43.70 43.20 43.55 0.0M
2022-02-14 43.50 43.80 42.45 43.30 0.0M
2022-02-11 44.05 44.30 43.40 44.15 0.0M
2022-02-10 44.45 44.45 43.50 43.90 0.0M
2022-02-09 43.40 44.40 43.40 44.40 0.0M
2022-02-08 43.40 43.50 42.85 43.30 0.0M
2022-02-07 43.20 43.35 42.85 43.15 0.0M
2022-02-04 44.45 44.45 42.55 42.90 0.0M
2022-02-03 43.60 45.60 43.40 44.05 0.0M
2022-02-02 43.50 44.00 43.35 43.60 0.0M
2022-02-01 42.95 43.55 42.75 43.30 0.0M
2022-01-31 42.90 43.30 42.25 42.70 0.0M
2022-01-28 43.10 43.15 41.95 42.35 0.0M
2022-01-27 42.75 43.20 42.00 43.00 0.0M
2022-01-26 42.35 43.45 42.30 43.00 0.0M
2022-01-25 42.00 42.65 41.50 42.40 0.0M
2022-01-24 44.00 44.00 41.25 41.90 0.0M
2022-01-21 44.50 44.55 43.35 44.10 0.0M
2022-01-20 43.85 45.00 43.60 45.00 0.0M
2022-01-19 43.70 44.90 42.90 43.85 0.0M
2022-01-18 45.00 45.45 43.25 43.65 0.0M
2022-01-17 44.20 45.50 44.05 45.20 0.0M
2022-01-14 44.50 44.50 43.70 44.00 0.0M
2022-01-13 44.85 45.00 44.35 44.35 0.0M
2022-01-12 44.65 45.25 43.85 45.00 0.0M
2022-01-11 44.35 44.75 44.20 44.50 0.0M
2022-01-10 45.85 45.90 44.30 44.30 0.0M
2022-01-07 45.85 45.85 45.30 45.60 0.0M
2022-01-06 45.95 46.35 45.80 45.85 0.0M
2022-01-05 45.95 46.25 45.80 46.15 0.0M
2022-01-04 46.15 46.15 45.60 45.85 0.0M
2022-01-03 45.35 46.20 45.30 45.95 0.0M